KissMeData/083470/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195100,86635909,1547,1547,1547,1547,1679
20240902,195000,86635909,1547,1547,1547,1547,0
20240902,194900,86635909,1547,1547,1547,1547,0
20240902,194800,86635909,1547,1547,1547,1547,0
20240902,194700,86635909,1547,1547,1547,1547,0
20240902,194600,86635909,1547,1547,1547,1547,0
20240902,194500,86635909,1547,1547,1547,1547,0
20240902,194400,86635909,1547,1547,1547,1547,0
20240902,194300,86635909,1547,1547,1547,1547,0
20240902,194200,86635909,1547,1547,1547,1547,0
20240902,194100,86635909,1547,1547,1547,1547,0
20240902,194000,86635909,1547,1547,1547,1547,0
20240902,193900,86635909,1547,1547,1547,1547,0
20240902,193800,86635909,1547,1547,1547,1547,0
20240902,193700,86635909,1547,1547,1547,1547,0
20240902,193600,86635909,1547,1547,1547,1547,0
20240902,193500,86635909,1547,1547,1547,1547,0
20240902,193400,86635909,1547,1547,1547,1547,0
20240902,193300,86635909,1547,1547,1547,1547,0
20240902,193200,86635909,1547,1547,1547,1547,0
20240902,193100,86635909,1547,1547,1547,1547,0
20240902,193000,86635909,1547,1547,1547,1547,0
20240902,192900,86635909,1547,1547,1547,1547,0
20240902,192800,86635909,1547,1547,1547,1547,0
20240902,192700,86635909,1547,1547,1547,1547,0
20240902,192600,86635909,1547,1547,1547,1547,0
20240902,192500,86635909,1547,1547,1547,1547,0
20240902,192400,86635909,1547,1547,1547,1547,0
20240902,192300,86635909,1547,1547,1547,1547,0
20240902,192200,86635909,1547,1547,1547,1547,0
20240902,192100,86635909,1547,1547,1547,1547,1679
20240902,192000,86635909,1547,1547,1547,1547,0
20240902,191900,86635909,1547,1547,1547,1547,0
20240902,191800,86635909,1547,1547,1547,1547,0
20240902,191700,86635909,1547,1547,1547,1547,0
20240902,191600,86635909,1547,1547,1547,1547,0
20240902,191500,86635909,1547,1547,1547,1547,0
20240902,191400,86635909,1547,1547,1547,1547,0
20240902,191300,86635909,1547,1547,1547,1547,0
20240902,191200,86635909,1547,1547,1547,1547,0
20240902,191100,86635909,1547,1547,1547,1547,0
20240902,191000,86635909,1547,1547,1547,1547,0
20240902,190900,86635909,1547,1547,1547,1547,0
20240902,190800,86635909,1547,1547,1547,1547,0
20240902,190700,86635909,1547,1547,1547,1547,0
20240902,190600,86635909,1547,1547,1547,1547,0
20240902,190500,86635909,1547,1547,1547,1547,0
20240902,190400,86635909,1547,1547,1547,1547,0
20240902,190300,86635909,1547,1547,1547,1547,0
20240902,190200,86635909,1547,1547,1547,1547,0
20240902,190100,86635909,1547,1547,1547,1547,0
20240902,190000,86635909,1547,1547,1547,1547,0
20240902,185900,86635909,1547,1547,1547,1547,0
20240902,185800,86635909,1547,1547,1547,1547,0
20240902,185700,86635909,1547,1547,1547,1547,0
20240902,185600,86635909,1547,1547,1547,1547,0
20240902,185500,86635909,1547,1547,1547,1547,0
20240902,185400,86635909,1547,1547,1547,1547,0
20240902,185300,86635909,1547,1547,1547,1547,0
20240902,185200,86635909,1547,1547,1547,1547,0
20240902,185100,86635909,1547,1547,1547,1547,1679
20240902,185000,86635909,1547,1547,1547,1547,0
20240902,184900,86635909,1547,1547,1547,1547,0
20240902,184800,86635909,1547,1547,1547,1547,0
20240902,184700,86635909,1547,1547,1547,1547,0
20240902,184600,86635909,1547,1547,1547,1547,0
20240902,184500,86635909,1547,1547,1547,1547,0
20240902,184400,86635909,1547,1547,1547,1547,0
20240902,184300,86635909,1547,1547,1547,1547,0
20240902,184200,86635909,1547,1547,1547,1547,0
20240902,184100,86635909,1547,1547,1547,1547,0
20240902,184000,86635909,1547,1547,1547,1547,0
20240902,183900,86635909,1547,1547,1547,1547,0
20240902,183800,86635909,1547,1547,1547,1547,0
20240902,183700,86635909,1547,1547,1547,1547,0
20240902,183600,86635909,1547,1547,1547,1547,0
20240902,183500,86635909,1547,1547,1547,1547,0
20240902,183400,86635909,1547,1547,1547,1547,0
20240902,183300,86635909,1547,1547,1547,1547,0
20240902,183200,86635909,1547,1547,1547,1547,0
20240902,183100,86635909,1547,1547,1547,1547,0
20240902,183000,86635909,1547,1547,1547,1547,0
20240902,182900,86635909,1547,1547,1547,1547,0
20240902,182800,86635909,1547,1547,1547,1547,0
20240902,182700,86635909,1547,1547,1547,1547,0
20240902,182600,86635909,1547,1547,1547,1547,0
20240902,182500,86635909,1547,1547,1547,1547,0
20240902,182400,86635909,1547,1547,1547,1547,0
20240902,182300,86635909,1547,1547,1547,1547,0
20240902,182200,86635909,1547,1547,1547,1547,0
20240902,182100,86635909,1547,1547,1547,1547,1679
20240902,182000,86635909,1547,1547,1547,1547,0
20240902,181900,86635909,1547,1547,1547,1547,0
20240902,181800,86635909,1547,1547,1547,1547,0
20240902,181700,86635909,1547,1547,1547,1547,0
20240902,181600,86635909,1547,1547,1547,1547,0
20240902,181500,86635909,1547,1547,1547,1547,0
20240902,181400,86635909,1547,1547,1547,1547,0
20240902,181300,86635909,1547,1547,1547,1547,0
20240902,181200,86635909,1547,1547,1547,1547,0
20240902,181100,86635909,1547,1547,1547,1547,0
20240902,181000,86635909,1547,1547,1547,1547,0
20240902,180900,86635909,1547,1547,1547,1547,0
20240902,180800,86635909,1547,1547,1547,1547,0
20240902,180700,86635909,1547,1547,1547,1547,0
20240902,180600,86635909,1547,1547,1547,1547,0
20240902,180500,86635909,1547,1547,1547,1547,0
20240902,180400,86635909,1547,1547,1547,1547,0
20240902,180300,86635909,1547,1547,1547,1547,0
20240902,180200,86635909,1547,1547,1547,1547,0
20240902,180100,86635909,1547,1547,1547,1547,0
20240902,180000,86635909,1547,1547,1547,1547,0
20240902,175900,86635909,1547,1547,1547,1547,0
20240902,175800,86635909,1547,1547,1547,1547,0
20240902,175700,86635909,1547,1547,1547,1547,0
20240902,175600,86635909,1547,1547,1547,1547,0
20240902,175500,86635909,1547,1547,1547,1547,0
20240902,175400,86635909,1547,1547,1547,1547,0
20240902,175300,86635909,1547,1547,1547,1547,0
20240902,175200,86635909,1547,1547,1547,1547,0
20240902,175100,86635909,1547,1547,1547,1547,1679
20240902,175000,86635909,1547,1547,1547,1547,0
20240902,174900,86635909,1547,1547,1547,1547,0
20240902,174800,86635909,1547,1547,1547,1547,0
20240902,174700,86635909,1547,1547,1547,1547,0
20240902,174600,86635909,1547,1547,1547,1547,0
20240902,174500,86635909,1547,1547,1547,1547,0
20240902,174400,86635909,1547,1547,1547,1547,0
20240902,174300,86635909,1547,1547,1547,1547,0
20240902,174200,86635909,1547,1547,1547,1547,0
20240902,174100,86635909,1547,1547,1547,1547,0
20240902,174000,86635909,1547,1547,1547,1547,0
20240902,173900,86635909,1547,1547,1547,1547,0
20240902,173800,86635909,1547,1547,1547,1547,0
20240902,173700,86635909,1547,1547,1547,1547,0
20240902,173600,86635909,1547,1547,1547,1547,0
20240902,173500,86635909,1547,1547,1547,1547,0
20240902,173400,86635909,1547,1547,1547,1547,0
20240902,173300,86635909,1547,1547,1547,1547,0
20240902,173200,86635909,1547,1547,1547,1547,0
20240902,173100,86635909,1547,1547,1547,1547,0
20240902,173000,86635909,1547,1547,1547,1547,0
20240902,172900,86635909,1547,1547,1547,1547,0
20240902,172800,86635909,1547,1547,1547,1547,0
20240902,172700,86635909,1547,1547,1547,1547,0
20240902,172600,86635909,1547,1547,1547,1547,0
20240902,172500,86635909,1547,1547,1547,1547,0
20240902,172400,86635909,1547,1547,1547,1547,0
20240902,172300,86635909,1547,1547,1547,1547,0
20240902,172200,86635909,1547,1547,1547,1547,0
20240902,172100,86635909,1547,1547,1547,1547,1679
20240902,172000,86635909,1547,1547,1547,1547,0
20240902,171900,86635909,1547,1547,1547,1547,0
20240902,171800,86635909,1547,1547,1547,1547,0
20240902,171700,86635909,1547,1547,1547,1547,0
20240902,171600,86635909,1547,1547,1547,1547,0
20240902,171500,86635909,1547,1547,1547,1547,0
20240902,171400,86635909,1547,1547,1547,1547,0
20240902,171300,86635909,1547,1547,1547,1547,0
20240902,171200,86635909,1547,1547,1547,1547,0
20240902,171100,86635909,1547,1547,1547,1547,0
20240902,171000,86635909,1547,1547,1547,1547,0
20240902,170900,86635909,1547,1547,1547,1547,0
20240902,170800,86635909,1547,1547,1547,1547,0
20240902,170700,86635909,1547,1547,1547,1547,0
20240902,170600,86635909,1547,1547,1547,1547,0
20240902,170500,86635909,1547,1547,1547,1547,0
20240902,170400,86635909,1547,1547,1547,1547,0
20240902,170300,86635909,1547,1547,1547,1547,0
20240902,170200,86635909,1547,1547,1547,1547,0
20240902,170100,86635909,1547,1547,1547,1547,0
20240902,170000,86635909,1547,1547,1547,1547,0
20240902,165900,86635909,1547,1547,1547,1547,0
20240902,165800,86635909,1547,1547,1547,1547,0
20240902,165700,86635909,1547,1547,1547,1547,0
20240902,165600,86635909,1547,1547,1547,1547,0
20240902,165500,86635909,1547,1547,1547,1547,0
20240902,165400,86635909,1547,1547,1547,1547,0
20240902,165300,86635909,1547,1547,1547,1547,0
20240902,165200,86635909,1547,1547,1547,1547,0
20240902,165100,86635909,1547,1547,1547,1547,1679
20240902,165000,86635909,1547,1547,1547,1547,0
20240902,164900,86635909,1547,1547,1547,1547,0
20240902,164800,86635909,1547,1547,1547,1547,0
20240902,164700,86635909,1547,1547,1547,1547,0
20240902,164600,86635909,1547,1547,1547,1547,0
20240902,164500,86635909,1547,1547,1547,1547,0
20240902,164400,86635909,1547,1547,1547,1547,0
20240902,164300,86635909,1547,1547,1547,1547,0
20240902,164200,86635909,1547,1547,1547,1547,0
20240902,164100,86635909,1547,1547,1547,1547,0
20240902,164000,86635909,1547,1547,1547,1547,0
20240902,163900,86635909,1547,1547,1547,1547,0
20240902,163800,86635909,1547,1547,1547,1547,0
20240902,163700,86635909,1547,1547,1547,1547,0
20240902,163600,86635909,1547,1547,1547,1547,0
20240902,163500,86635909,1547,1547,1547,1547,0
20240902,163400,86635909,1547,1547,1547,1547,0
20240902,163300,86635909,1547,1547,1547,1547,0
20240902,163200,86635909,1547,1547,1547,1547,0
20240902,163100,86635909,1547,1547,1547,1547,0
20240902,163000,86635909,1547,1547,1547,1547,0
20240902,162900,86635909,1547,1547,1547,1547,0
20240902,162800,86635909,1547,1547,1547,1547,0
20240902,162700,86635909,1547,1547,1547,1547,0
20240902,162600,86635909,1547,1547,1547,1547,0
20240902,162500,86635909,1547,1547,1547,1547,0
20240902,162400,86635909,1547,1547,1547,1547,0
20240902,162300,86635909,1547,1547,1547,1547,0
20240902,162200,86635909,1547,1547,1547,1547,0
20240902,162100,86635909,1547,1547,1547,1547,1679
20240902,162000,86635909,1547,1547,1547,1547,0
20240902,161900,86635909,1547,1547,1547,1547,0
20240902,161800,86635909,1547,1547,1547,1547,0
20240902,161700,86635909,1547,1547,1547,1547,0
20240902,161600,86635909,1547,1547,1547,1547,0
20240902,161500,86635909,1547,1547,1547,1547,0
20240902,161400,86635909,1547,1547,1547,1547,0
20240902,161300,86635909,1547,1547,1547,1547,0
20240902,161200,86635909,1547,1547,1547,1547,0
20240902,161100,86635909,1547,1547,1547,1547,0
20240902,161000,86635909,1547,1547,1547,1547,0
20240902,160900,86635909,1547,1547,1547,1547,0
20240902,160800,86635909,1547,1547,1547,1547,0
20240902,160700,86635909,1547,1547,1547,1547,0
20240902,160600,86635909,1547,1547,1547,1547,0
20240902,160500,86635909,1547,1547,1547,1547,0
20240902,160400,86635909,1547,1547,1547,1547,0
20240902,160300,86635909,1547,1547,1547,1547,0
20240902,160200,86635909,1547,1547,1547,1547,0
20240902,160100,86635909,1547,1547,1547,1547,0
20240902,160000,86635909,1547,1547,1547,1547,0
20240902,155900,86635909,1547,1547,1547,1547,0
20240902,155800,86635909,1547,1547,1547,1547,0
20240902,155700,86635909,1547,1547,1547,1547,0
20240902,155600,86635909,1547,1547,1547,1547,0
20240902,155500,86635909,1547,1547,1547,1547,0
20240902,155400,86635909,1547,1547,1547,1547,0
20240902,155300,86635909,1547,1547,1547,1547,0
20240902,155200,86635909,1547,1547,1547,1547,0
20240902,155100,86635909,1547,1547,1547,1547,1679
20240902,155000,86635909,1547,1547,1547,1547,0
20240902,154900,86635909,1547,1547,1547,1547,0
20240902,154800,86635909,1547,1547,1547,1547,0
20240902,154700,86635909,1547,1547,1547,1547,0
20240902,154600,86635909,1547,1547,1547,1547,0
20240902,154500,86635909,1547,1547,1547,1547,0
20240902,154400,86635909,1547,1547,1547,1547,0
20240902,154300,86635909,1547,1547,1547,1547,0
20240902,154200,86635909,1547,1547,1547,1547,0
20240902,154100,86635909,1547,1547,1547,1547,0
20240902,154000,86635909,1547,1547,1547,1547,0
20240902,153900,86635909,1547,1547,1547,1547,0
20240902,153800,86635909,1547,1547,1547,1547,0
20240902,153700,86635909,1547,1547,1547,1547,0
20240902,153600,86635909,1547,1547,1547,1547,0
20240902,153500,86635909,1547,1547,1547,1547,0
20240902,153400,86635909,1547,1547,1547,1547,0
20240902,153300,86635909,1547,1547,1547,1547,0
20240902,153200,86635909,1547,1547,1547,1547,0
20240902,153100,86635909,1547,1547,1547,1547,0
20240902,153000,86635909,1547,1547,1547,1547,1679
20240902,152900,84038496,1550,1550,1550,1550,0
20240902,152800,84038496,1550,1550,1550,1550,0
20240902,152700,84038496,1550,1550,1550,1550,0
20240902,152600,84038496,1550,1550,1550,1550,0
20240902,152500,84038496,1550,1550,1550,1550,0
20240902,152400,84038496,1550,1550,1550,1550,0
20240902,152300,84038496,1550,1550,1550,1550,0
20240902,152200,84038496,1550,1550,1550,1550,0
20240902,152100,84038496,1550,1550,1550,1550,0
20240902,152000,84038496,1550,1550,1550,1550,0
20240902,151900,84038496,1550,1531,1550,1531,203
20240902,151800,83727504,1550,1550,1550,1550,0
20240902,151700,83727504,1550,1550,1550,1550,0
20240902,151600,83727504,1550,1550,1550,1550,0
20240902,151500,83727504,1550,1550,1550,1550,0
20240902,151400,83727504,1550,1540,1550,1540,32
20240902,151300,83678124,1544,1544,1544,1544,0
20240902,151200,83678124,1544,1544,1544,1544,0
20240902,151100,83678124,1544,1544,1544,1544,0
20240902,151000,83678124,1544,1544,1544,1544,1
20240902,150900,83676580,1554,1554,1554,1554,0
20240902,150800,83676580,1554,1554,1554,1554,0
20240902,150700,83676580,1554,1554,1554,1554,0
20240902,150600,83676580,1554,1554,1554,1554,0
20240902,150500,83676580,1554,1554,1554,1554,0
20240902,150400,83676580,1554,1554,1554,1554,0
20240902,150300,83676580,1554,1554,1554,1554,0
20240902,150200,83676580,1554,1554,1554,1554,0
20240902,150100,83676580,1554,1554,1554,1554,0
20240902,150000,83676580,1554,1554,1554,1554,0
20240902,145900,83676580,1554,1554,1554,1554,0
20240902,145800,83676580,1554,1554,1554,1554,0
20240902,145700,83676580,1554,1554,1554,1554,0
20240902,145600,83676580,1554,1554,1554,1554,0
20240902,145500,83676580,1554,1554,1554,1554,0
20240902,145400,83676580,1554,1554,1554,1554,0
20240902,145300,83676580,1554,1554,1554,1554,0
20240902,145200,83676580,1554,1554,1554,1554,0
20240902,145100,83676580,1554,1554,1554,1554,0
20240902,145000,83676580,1554,1554,1554,1554,0
20240902,144900,83676580,1554,1554,1554,1554,0
20240902,144800,83676580,1554,1538,1554,1538,130
20240902,144700,83476495,1538,1538,1538,1538,30
20240902,144600,83430355,1530,1530,1530,1530,0
20240902,144500,83430355,1530,1530,1530,1530,0
20240902,144400,83430355,1530,1530,1530,1530,1
20240902,144300,83428825,1526,1521,1526,1521,1330
20240902,144200,81399725,1521,1521,1521,1521,0
20240902,144100,81399725,1521,1521,1521,1521,11
20240902,144000,81382994,1519,1515,1519,1515,644
20240902,143900,80405614,1514,1514,1514,1514,0
20240902,143800,80405614,1514,1514,1514,1514,0
20240902,143700,80405614,1514,1514,1514,1514,0
20240902,143600,80405614,1514,1514,1514,1514,0
20240902,143500,80405614,1514,1513,1514,1513,181
20240902,143400,80131621,1513,1513,1513,1513,26
20240902,143300,80092283,1518,1518,1518,1518,0
20240902,143200,80092283,1518,1518,1518,1518,0
20240902,143100,80092283,1518,1518,1518,1518,0
20240902,143000,80092283,1518,1518,1518,1518,0
20240902,142900,80092283,1518,1518,1518,1518,0
20240902,142800,80092283,1518,1518,1518,1518,0
20240902,142700,80092283,1518,1518,1518,1518,1
20240902,142600,80090765,1515,1515,1515,1515,16
20240902,142500,80066525,1515,1515,1515,1515,0
20240902,142400,80066525,1515,1515,1515,1515,0
20240902,142300,80066525,1515,1515,1515,1515,0
20240902,142200,80066525,1515,1515,1515,1515,2
20240902,142100,80063495,1519,1519,1519,1519,0
20240902,142000,80063495,1519,1519,1519,1519,0
20240902,141900,80063495,1519,1519,1519,1515,111
20240902,141800,79894894,1519,1519,1519,1519,0
20240902,141700,79894894,1519,1519,1519,1519,81
20240902,141600,79771855,1518,1518,1518,1518,0
20240902,141500,79771855,1518,1518,1518,1518,0
20240902,141400,79771855,1518,1518,1518,1518,25
20240902,141300,79733905,1519,1519,1519,1519,0
20240902,141200,79733905,1519,1519,1519,1519,1
20240902,141100,79732386,1506,1506,1506,1506,0
20240902,141000,79732386,1506,1506,1506,1506,0
20240902,140900,79732386,1506,1506,1506,1506,0
20240902,140800,79732386,1506,1506,1506,1506,0
20240902,140700,79732386,1506,1520,1520,1506,3246
20240902,140600,74836294,1526,1526,1526,1526,0
20240902,140500,74836294,1526,1526,1526,1526,0
20240902,140400,74836294,1526,1526,1526,1526,0
20240902,140300,74836294,1526,1526,1526,1526,0
20240902,140200,74836294,1526,1526,1526,1526,0
20240902,140100,74836294,1526,1524,1526,1524,700
20240902,140000,73768818,1525,1525,1525,1525,0
20240902,135900,73768818,1525,1525,1525,1525,0
20240902,135800,73768818,1525,1525,1525,1525,0
20240902,135700,73768818,1525,1521,1525,1521,350
20240902,135600,73236460,1521,1521,1521,1521,0
20240902,135500,73236460,1521,1520,1525,1520,22
20240902,135400,73202985,1521,1520,1521,1520,100
20240902,135300,73050971,1520,1520,1520,1520,0
20240902,135200,73050971,1520,1520,1520,1520,0
20240902,135100,73050971,1520,1520,1520,1520,0
20240902,135000,73050971,1520,1520,1520,1520,0
20240902,134900,73050971,1520,1520,1520,1520,0
20240902,134800,73050971,1520,1520,1520,1520,0
20240902,134700,73050971,1520,1519,1520,1519,500
20240902,134600,72291112,1520,1520,1520,1520,0
20240902,134500,72291112,1520,1520,1520,1520,0
20240902,134400,72291112,1520,1520,1520,1520,0
20240902,134300,72291112,1520,1520,1520,1520,0
20240902,134200,72291112,1520,1520,1520,1520,0
20240902,134100,72291112,1520,1520,1520,1520,0
20240902,134000,72291112,1520,1520,1520,1520,0
20240902,133900,72291112,1520,1520,1520,1520,0
20240902,133800,72291112,1520,1520,1520,1520,0
20240902,133700,72291112,1520,1520,1520,1520,0
20240902,133600,72291112,1520,1520,1520,1520,0
20240902,133500,72291112,1520,1520,1520,1520,0
20240902,133400,72291112,1520,1520,1520,1520,0
20240902,133300,72291112,1520,1520,1520,1520,0
20240902,133200,72291112,1520,1520,1520,1520,0
20240902,133100,72291112,1520,1520,1520,1520,0
20240902,133000,72291112,1520,1520,1520,1520,0
20240902,132900,72291112,1520,1520,1520,1520,19
20240902,132800,72262232,1520,1520,1520,1520,0
20240902,132700,72262232,1520,1520,1520,1520,0
20240902,132600,72262232,1520,1520,1520,1520,11
20240902,132500,72245512,1510,1510,1510,1510,0
20240902,132400,72245512,1510,1521,1521,1510,821
20240902,132300,70996881,1521,1521,1521,1521,0
20240902,132200,70996881,1521,1521,1521,1521,0
20240902,132100,70996881,1521,1521,1521,1521,10
20240902,132000,70981671,1521,1521,1521,1521,0
20240902,131900,70981671,1521,1514,1521,1514,1010
20240902,131800,69449692,1511,1511,1511,1511,0
20240902,131700,69449692,1511,1511,1511,1511,0
20240902,131600,69449692,1511,1511,1511,1511,0
20240902,131500,69449692,1511,1511,1511,1511,0
20240902,131400,69449692,1511,1511,1511,1511,0
20240902,131300,69449692,1511,1511,1511,1511,0
20240902,131200,69449692,1511,1511,1511,1511,0
20240902,131100,69449692,1511,1511,1511,1511,0
20240902,131000,69449692,1511,1511,1511,1511,0
20240902,130900,69449692,1511,1513,1513,1511,333
20240902,130800,68946525,1515,1515,1515,1515,1
20240902,130700,68945010,1511,1511,1511,1511,173
20240902,130600,68683607,1511,1511,1511,1511,0
20240902,130500,68683607,1511,1511,1511,1511,0
20240902,130400,68683607,1511,1511,1511,1511,0
20240902,130300,68683607,1511,1511,1511,1511,3
20240902,130200,68679074,1508,1508,1508,1508,0
20240902,130100,68679074,1508,1508,1508,1508,0
20240902,130000,68679074,1508,1508,1508,1508,0
20240902,125900,68679074,1508,1508,1508,1508,0
20240902,125800,68679074,1508,1508,1508,1508,0
20240902,125700,68679074,1508,1508,1508,1508,0
20240902,125600,68679074,1508,1508,1508,1508,0
20240902,125500,68679074,1508,1508,1508,1508,1
20240902,125400,68677566,1508,1508,1508,1508,0
20240902,125300,68677566,1508,1507,1508,1507,451
20240902,125200,67997903,1507,1507,1507,1507,0
20240902,125100,67997903,1507,1507,1507,1507,0
20240902,125000,67997903,1507,1507,1507,1507,0
20240902,124900,67997903,1507,1507,1507,1507,0
20240902,124800,67997903,1507,1507,1507,1507,0
20240902,124700,67997903,1507,1507,1507,1507,0
20240902,124600,67997903,1507,1507,1507,1507,0
20240902,124500,67997903,1507,1507,1507,1507,0
20240902,124400,67997903,1507,1507,1507,1507,0
20240902,124300,67997903,1507,1507,1507,1507,0
20240902,124200,67997903,1507,1507,1507,1507,0
20240902,124100,67997903,1507,1507,1507,1507,4
20240902,124000,67991875,1506,1506,1506,1506,4
20240902,123900,67985851,1507,1507,1507,1507,0
20240902,123800,67985851,1507,1506,1507,1506,379
20240902,123700,67415021,1504,1504,1504,1504,222
20240902,123600,67081133,1504,1504,1504,1504,500
20240902,123500,66329133,1506,1506,1506,1506,10
20240902,123400,66314073,1506,1506,1506,1506,0
20240902,123300,66314073,1506,1506,1506,1506,30
20240902,123200,66268893,1507,1507,1507,1507,4
20240902,123100,66262865,1507,1507,1507,1507,0
20240902,123000,66262865,1507,1507,1507,1507,0
20240902,122900,66262865,1507,1507,1507,1507,10
20240902,122800,66247795,1507,1507,1507,1507,0
20240902,122700,66247795,1507,1507,1507,1507,66
20240902,122600,66148333,1507,1507,1507,1507,28
20240902,122500,66106137,1507,1507,1507,1507,65
20240902,122400,66008182,1507,1507,1507,1507,200
20240902,122300,65706782,1507,1507,1507,1507,57
20240902,122200,65620883,1507,1507,1507,1507,0
20240902,122100,65620883,1507,1507,1507,1507,0
20240902,122000,65620883,1507,1507,1507,1507,0
20240902,121900,65620883,1507,1507,1507,1507,0
20240902,121800,65620883,1507,1507,1507,1507,0
20240902,121700,65620883,1507,1507,1507,1507,0
20240902,121600,65620883,1507,1507,1507,1507,0
20240902,121500,65620883,1507,1507,1507,1507,0
20240902,121400,65620883,1507,1507,1507,1507,0
20240902,121300,65620883,1507,1507,1507,1507,3
20240902,121200,65616362,1504,1504,1504,1504,0
20240902,121100,65616362,1504,1504,1504,1504,0
20240902,121000,65616362,1504,1504,1504,1504,0
20240902,120900,65616362,1504,1506,1506,1504,542
20240902,120800,64801154,1507,1507,1507,1507,0
20240902,120700,64801154,1507,1507,1507,1507,0
20240902,120600,64801154,1507,1507,1507,1507,0
20240902,120500,64801154,1507,1507,1507,1507,0
20240902,120400,64801154,1507,1507,1507,1507,32
20240902,120300,64752930,1508,1508,1508,1508,0
20240902,120200,64752930,1508,1508,1508,1508,0
20240902,120100,64752930,1508,1508,1508,1508,0
20240902,120000,64752930,1508,1508,1508,1508,3
20240902,115900,64748406,1507,1508,1508,1507,14
20240902,115800,64727300,1511,1511,1511,1511,10
20240902,115700,64712190,1511,1511,1511,1511,10
20240902,115600,64697080,1511,1511,1511,1511,0
20240902,115500,64697080,1511,1511,1511,1511,0
20240902,115400,64697080,1511,1511,1511,1511,0
20240902,115300,64697080,1511,1511,1511,1511,3
20240902,115200,64692547,1511,1511,1511,1511,0
20240902,115100,64692547,1511,1511,1511,1511,0
20240902,115000,64692547,1511,1510,1511,1510,25
20240902,114900,64654792,1511,1511,1511,1511,172
20240902,114800,64394900,1508,1508,1508,1508,132
20240902,114700,64195844,1505,1505,1505,1505,3
20240902,114600,64191329,1505,1505,1505,1505,197
20240902,114500,63894844,1505,1505,1505,1505,600
20240902,114400,62991844,1505,1505,1505,1505,317
20240902,114300,62514759,1500,1507,1507,1500,3001
20240902,114200,58007478,1507,1512,1512,1505,3000
20240902,114100,53481032,1510,1508,1516,1507,15138
20240902,114000,30647402,1472,1472,1472,1472,0
20240902,113900,30647402,1472,1537,1537,1472,5722
20240902,113800,22042687,1544,1544,1544,1544,0
20240902,113700,22042687,1544,1547,1547,1544,11
20240902,113600,22025700,1549,1549,1549,1549,1
20240902,113500,22024151,1549,1549,1549,1549,0
20240902,113400,22024151,1549,1549,1549,1549,0
20240902,113300,22024151,1549,1549,1549,1549,1
20240902,113200,22022602,1533,1533,1533,1533,0
20240902,113100,22022602,1533,1534,1534,1533,529
20240902,113000,21211638,1557,1564,1564,1500,6444
20240902,112900,11346668,1564,1568,1568,1564,145
20240902,112800,11119767,1568,1568,1568,1568,0
20240902,112700,11119767,1568,1568,1568,1568,0
20240902,112600,11119767,1568,1568,1568,1568,0
20240902,112500,11119767,1568,1568,1568,1568,0
20240902,112400,11119767,1568,1568,1568,1568,0
20240902,112300,11119767,1568,1568,1568,1568,0
20240902,112200,11119767,1568,1568,1568,1568,0
20240902,112100,11119767,1568,1568,1568,1568,0
20240902,112000,11119767,1568,1568,1568,1568,0
20240902,111900,11119767,1568,1568,1568,1568,0
20240902,111800,11119767,1568,1568,1568,1568,0
20240902,111700,11119767,1568,1568,1568,1568,0
20240902,111600,11119767,1568,1568,1568,1568,0
20240902,111500,11119767,1568,1568,1568,1568,13
20240902,111400,11099383,1579,1579,1579,1579,0
20240902,111300,11099383,1579,1579,1579,1579,0
20240902,111200,11099383,1579,1579,1579,1579,0
20240902,111100,11099383,1579,1579,1579,1579,0
20240902,111000,11099383,1579,1579,1579,1579,0
20240902,110900,11099383,1579,1579,1579,1579,0
20240902,110800,11099383,1579,1579,1579,1579,0
20240902,110700,11099383,1579,1579,1579,1579,0
20240902,110600,11099383,1579,1579,1579,1579,0
20240902,110500,11099383,1579,1579,1579,1579,0
20240902,110400,11099383,1579,1579,1579,1579,0
20240902,110300,11099383,1579,1579,1579,1579,0
20240902,110200,11099383,1579,1579,1579,1579,0
20240902,110100,11099383,1579,1579,1579,1579,0
20240902,110000,11099383,1579,1579,1579,1579,0
20240902,105900,11099383,1579,1579,1579,1579,0
20240902,105800,11099383,1579,1579,1579,1579,1
20240902,105700,11097804,1570,1570,1570,1570,0
20240902,105600,11097804,1570,1571,1571,1570,146
20240902,105500,10868449,1580,1580,1580,1580,0
20240902,105400,10868449,1580,1580,1580,1580,0
20240902,105300,10868449,1580,1580,1580,1580,0
20240902,105200,10868449,1580,1580,1580,1580,0
20240902,105100,10868449,1580,1580,1580,1580,1
20240902,105000,10866869,1570,1570,1570,1570,0
20240902,104900,10866869,1570,1570,1570,1570,0
20240902,104800,10866869,1570,1570,1570,1570,0
20240902,104700,10866869,1570,1570,1570,1570,1700
20240902,104600,8197869,1571,1571,1571,1571,0
20240902,104500,8197869,1571,1571,1571,1571,0
20240902,104400,8197869,1571,1571,1571,1571,0
20240902,104300,8197869,1571,1571,1571,1571,0
20240902,104200,8197869,1571,1572,1572,1571,22
20240902,104100,8163306,1584,1584,1584,1584,0
20240902,104000,8163306,1584,1584,1584,1584,0
20240902,103900,8163306,1584,1584,1584,1584,0
20240902,103800,8163306,1584,1584,1584,1584,0
20240902,103700,8163306,1584,1584,1584,1584,0
20240902,103600,8163306,1584,1584,1584,1584,0
20240902,103500,8163306,1584,1584,1584,1584,0
20240902,103400,8163306,1584,1584,1584,1584,0
20240902,103300,8163306,1584,1584,1584,1584,0
20240902,103200,8163306,1584,1584,1584,1584,0
20240902,103100,8163306,1584,1584,1584,1584,0
20240902,103000,8163306,1584,1584,1584,1584,0
20240902,102900,8163306,1584,1584,1584,1584,0
20240902,102800,8163306,1584,1584,1584,1584,0
20240902,102700,8163306,1584,1584,1584,1584,0
20240902,102600,8163306,1584,1584,1584,1584,0
20240902,102500,8163306,1584,1584,1584,1584,0
20240902,102400,8163306,1584,1584,1584,1584,0
20240902,102300,8163306,1584,1584,1584,1584,0
20240902,102200,8163306,1584,1584,1584,1584,0
20240902,102100,8163306,1584,1584,1584,1584,5
20240902,102000,8155386,1584,1584,1584,1584,0
20240902,101900,8155386,1584,1584,1584,1584,0
20240902,101800,8155386,1584,1584,1584,1584,0
20240902,101700,8155386,1584,1584,1584,1584,0
20240902,101600,8155386,1584,1584,1584,1584,0
20240902,101500,8155386,1584,1583,1584,1583,50
20240902,101400,8076225,1583,1579,1583,1579,50
20240902,101300,7997189,1579,1579,1579,1579,0
20240902,101200,7997189,1579,1579,1579,1579,0
20240902,101100,7997189,1579,1579,1579,1579,0
20240902,101000,7997189,1579,1579,1579,1579,0
20240902,100900,7997189,1579,1579,1579,1579,0
20240902,100800,7997189,1579,1579,1579,1579,2
20240902,100700,7994031,1579,1579,1579,1579,0
20240902,100600,7994031,1579,1579,1579,1579,0
20240902,100500,7994031,1579,1579,1579,1579,12
20240902,100400,7975083,1583,1583,1583,1583,0
20240902,100300,7975083,1583,1583,1583,1583,0
20240902,100200,7975083,1583,1583,1583,1583,0
20240902,100100,7975083,1583,1583,1583,1583,0
20240902,100000,7975083,1583,1583,1583,1583,0
20240902,095900,7975083,1583,1583,1583,1583,0
20240902,095800,7975083,1583,1583,1583,1583,0
20240902,095700,7975083,1583,1583,1583,1583,0
20240902,095600,7975083,1583,1583,1583,1583,0
20240902,095500,7975083,1583,1583,1583,1583,0
20240902,095400,7975083,1583,1583,1583,1583,0
20240902,095300,7975083,1583,1583,1583,1583,0
20240902,095200,7975083,1583,1583,1583,1583,0
20240902,095100,7975083,1583,1583,1583,1583,0
20240902,095000,7975083,1583,1583,1583,1583,0
20240902,094900,7975083,1583,1583,1583,1583,1
20240902,094800,7973500,1583,1583,1583,1583,1
20240902,094700,7971917,1583,1583,1583,1583,1
20240902,094600,7970334,1583,1583,1583,1583,0
20240902,094500,7970334,1583,1583,1583,1583,0
20240902,094400,7970334,1583,1583,1583,1583,0
20240902,094300,7970334,1583,1583,1583,1583,1
20240902,094200,7968751,1570,1574,1574,1570,3569
20240902,094100,2363084,1584,1584,1584,1584,0
20240902,094000,2363084,1584,1584,1584,1584,0
20240902,093900,2363084,1584,1584,1584,1584,0
20240902,093800,2363084,1584,1584,1584,1584,0
20240902,093700,2363084,1584,1584,1584,1584,0
20240902,093600,2363084,1584,1584,1584,1584,0
20240902,093500,2363084,1584,1584,1584,1584,0
20240902,093400,2363084,1584,1584,1584,1584,0
20240902,093300,2363084,1584,1584,1584,1584,0
20240902,093200,2363084,1584,1584,1584,1584,0
20240902,093100,2363084,1584,1584,1584,1584,0
20240902,093000,2363084,1584,1584,1584,1584,0
20240902,092900,2363084,1584,1584,1584,1584,0
20240902,092800,2363084,1584,1584,1584,1584,0
20240902,092700,2363084,1584,1582,1584,1582,50
20240902,092600,2283964,1585,1585,1585,1585,0
20240902,092500,2283964,1585,1585,1585,1585,0
20240902,092400,2283964,1585,1581,1585,1581,50
20240902,092300,2204883,1571,1571,1571,1571,648
20240902,092200,1186875,1581,1581,1581,1581,0
20240902,092100,1186875,1581,1583,1583,1581,2
20240902,092000,1183711,1584,1584,1584,1584,0
20240902,091900,1183711,1584,1584,1584,1584,0
20240902,091800,1183711,1584,1584,1584,1584,0
20240902,091700,1183711,1584,1584,1584,1584,39
20240902,091600,1121935,1571,1571,1571,1571,0
20240902,091500,1121935,1571,1571,1571,1571,0
20240902,091400,1121935,1571,1571,1571,1571,0
20240902,091300,1121935,1571,1571,1571,1571,12
20240902,091200,1103083,1585,1583,1585,1583,10
20240902,091100,1087240,1571,1571,1571,1571,0
20240902,091000,1087240,1571,1571,1571,1571,0
20240902,090900,1087240,1571,1571,1571,1571,5
20240902,090800,1079385,1585,1585,1585,1585,0
20240902,090700,1079385,1585,1585,1585,1585,0
20240902,090600,1079385,1585,1585,1585,1585,0
20240902,090500,1079385,1585,1585,1585,1585,0
20240902,090400,1079385,1585,1585,1585,1585,0
20240902,090300,1079385,1585,1585,1585,1585,0
20240902,090200,1079385,1585,1585,1585,1585,0
20240902,090100,1079385,1585,1585,1585,1585,0
20240902,090000,1079385,1585,1585,1585,1585,681